数据港 sh.603881
38.60
+2.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.10 | 36.08 | 34.82 | 35.68 | -1.63% | 26.94 | 10.55% |
| 2025-09-15 | 33.65 | 37.69 | 33.03 | 36.27 | +5.86% | 42.93 | 16.73% |
| 2025-09-12 | 35.18 | 36.66 | 34.23 | 34.26 | +1.63% | 36.40 | 14.35% |
| 2025-09-11 | 33.34 | 33.77 | 32.41 | 33.71 | +4.20% | 26.67 | 11.16% |
| 2025-09-10 | 31.48 | 33.09 | 31.18 | 32.35 | +5.30% | 23.60 | 10.24% |
| 2025-09-09 | 32.14 | 32.15 | 30.55 | 30.72 | -4.50% | 17.73 | 7.90% |
| 2025-09-08 | 32.48 | 32.97 | 31.91 | 32.17 | -3.80% | 19.69 | 8.46% |
| 2025-09-05 | 30.98 | 33.80 | 30.21 | 33.44 | +3.69% | 30.49 | 13.26% |
| 2025-09-04 | 34.84 | 34.98 | 32.25 | 32.25 | -10.01% | 31.55 | 13.34% |
| 2025-09-03 | 36.64 | 38.30 | 35.46 | 35.84 | -6.44% | 38.11 | 14.51% |
| 2025-09-02 | 37.76 | 40.31 | 37.01 | 38.31 | +4.56% | 71.85 | 25.80% |
| 2025-09-01 | 36.64 | 36.64 | 36.64 | 36.64 | +9.99% | 5.14 | 1.95% |
| 2025-08-29 | 33.29 | 33.48 | 31.56 | 33.31 | +0.91% | 23.08 | 9.93% |
| 2025-08-28 | 33.10 | 33.28 | 31.65 | 33.01 | -1.31% | 28.66 | 12.29% |
| 2025-08-27 | 32.31 | 35.26 | 31.58 | 33.45 | +4.37% | 37.58 | 15.50% |
| 2025-08-26 | 30.44 | 32.90 | 30.44 | 32.05 | +2.79% | 26.64 | 11.53% |
| 2025-08-25 | 29.73 | 32.01 | 29.18 | 31.18 | +7.11% | 31.34 | 14.19% |
| 2025-08-22 | 28.60 | 29.26 | 28.58 | 29.11 | +1.75% | 14.88 | 7.14% |
| 2025-08-21 | 28.87 | 29.03 | 28.35 | 28.61 | -0.31% | 10.34 | 5.02% |
| 2025-08-20 | 28.09 | 28.79 | 27.87 | 28.70 | +0.77% | 13.82 | 6.77% |